Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 83.01 | 83.72 | 82.76 | 83.35 | 4,976,109 | +0.27(+0.32%) |
Sep 26, 2024 | 83.57 | 83.69 | 82.59 | 83.08 | 4,067,079 | -0.42(-0.50%) |
Sep 25, 2024 | 83.96 | 84.07 | 83.08 | 83.50 | 3,239,825 | -0.01(-0.01%) |
Sep 24, 2024 | 83.46 | 83.73 | 83.05 | 83.51 | 5,115,218 | -0.49(-0.58%) |
Sep 23, 2024 | 84.27 | 84.71 | 83.63 | 84.00 | 5,657,774 | +0.08(+0.10%) |
Sep 20, 2024 | 83.56 | 84.05 | 83.10 | 83.92 | 6,968,194 | +0.21(+0.25%) |
Sep 19, 2024 | 83.41 | 84.89 | 83.33 | 83.71 | 7,860,743 | +1.14(+1.38%) |
Sep 18, 2024 | 82.50 | 83.38 | 81.82 | 82.57 | 7,751,533 | +0.05(+0.06%) |
Sep 17, 2024 | 83.33 | 83.46 | 81.54 | 82.52 | 7,092,255 | -0.99(-1.19%) |
Sep 16, 2024 | 83.80 | 84.00 | 82.86 | 83.51 | 4,908,244 | +0.20(+0.24%) |
Sep 13, 2024 | 83.80 | 84.11 | 83.17 | 83.31 | 3,602,459 | -0.52(-0.62%) |
Sep 12, 2024 | 82.95 | 83.84 | 82.46 | 83.83 | 3,661,513 | +0.89(+1.07%) |
Sep 11, 2024 | 82.88 | 83.27 | 81.50 | 82.94 | 4,832,390 | -0.12(-0.14%) |
Sep 10, 2024 | 82.90 | 83.22 | 82.47 | 83.06 | 5,088,684 | +0.41(+0.50%) |
Sep 09, 2024 | 82.30 | 82.80 | 81.79 | 82.65 | 5,436,561 | +1.05(+1.29%) |
Sep 06, 2024 | 81.40 | 81.97 | 80.79 | 81.60 | 4,618,964 | +0.23(+0.28%) |
Sep 05, 2024 | 81.77 | 81.88 | 80.50 | 81.37 | 4,462,168 | -0.59(-0.72%) |
Sep 04, 2024 | 81.35 | 82.47 | 81.18 | 81.96 | 4,711,777 | +0.82(+1.01%) |
Sep 03, 2024 | 81.70 | 82.08 | 80.79 | 81.14 | 5,456,526 | -0.65(-0.79%) |
Aug 30, 2024 | 80.83 | 82.09 | 80.70 | 81.79 | 7,639,920 | +1.12(+1.39%) |
Aug 29, 2024 | 79.67 | 80.96 | 79.53 | 80.67 | 5,519,619 | +1.15(+1.45%) |
Aug 28, 2024 | 80.00 | 80.02 | 79.03 | 79.52 | 4,195,705 | -0.31(-0.39%) |
Aug 27, 2024 | 79.50 | 79.99 | 79.45 | 79.83 | 3,240,527 | +0.36(+0.45%) |
Aug 26, 2024 | 79.09 | 79.94 | 78.90 | 79.47 | 2,792,070 | +0.30(+0.38%) |
Aug 23, 2024 | 79.80 | 79.90 | 78.53 | 79.17 | 4,006,159 | -0.41(-0.52%) |
Aug 22, 2024 | 79.36 | 79.92 | 79.00 | 79.58 | 3,874,347 | +0.77(+0.98%) |
Aug 21, 2024 | 78.53 | 78.95 | 78.30 | 78.81 | 3,232,601 | +0.33(+0.42%) |
Aug 20, 2024 | 78.90 | 79.05 | 78.08 | 78.48 | 3,154,025 | -0.20(-0.25%) |
Aug 19, 2024 | 78.10 | 78.99 | 77.71 | 78.68 | 4,277,662 | +0.43(+0.55%) |
Aug 16, 2024 | 77.68 | 78.31 | 77.29 | 78.25 | 4,414,406 | +0.67(+0.86%) |
Aug 15, 2024 | 76.75 | 77.81 | 76.60 | 77.58 | 4,730,329 | +1.16(+1.52%) |
Aug 14, 2024 | 75.94 | 76.55 | 75.53 | 76.42 | 3,623,262 | +0.50(+0.66%) |
Aug 13, 2024 | 76.10 | 76.22 | 75.60 | 75.92 | 4,011,629 | -0.02(-0.03%) |
Aug 12, 2024 | 75.96 | 76.25 | 75.44 | 75.94 | 4,042,971 | -0.25(-0.33%) |
Aug 09, 2024 | 75.53 | 76.33 | 75.00 | 76.19 | 3,835,152 | +0.64(+0.85%) |
Aug 08, 2024 | 74.28 | 75.78 | 74.01 | 75.55 | 4,505,015 | +1.77(+2.40%) |
Aug 07, 2024 | 73.80 | 74.74 | 73.61 | 73.78 | 4,624,126 | +0.02(+0.03%) |
Aug 06, 2024 | 73.58 | 74.77 | 73.02 | 73.76 | 5,107,324 | +0.80(+1.10%) |
Aug 05, 2024 | 73.46 | 73.58 | 71.88 | 72.96 | 7,241,502 | -1.54(-2.07%) |
Aug 02, 2024 | 75.12 | 75.36 | 73.34 | 74.50 | 5,510,350 | -0.66(-0.88%) |
Aug 01, 2024 | 74.12 | 75.18 | 73.86 | 75.16 | 5,949,170 | +1.28(+1.73%) |
Jul 31, 2024 | 74.50 | 74.57 | 73.47 | 73.88 | 8,446,690 | -0.15(-0.20%) |
Jul 30, 2024 | 75.30 | 75.49 | 73.42 | 74.03 | 9,997,488 | -1.56(-2.06%) |
Jul 29, 2024 | 75.22 | 75.70 | 74.46 | 75.59 | 6,993,264 | +0.67(+0.89%) |
Jul 26, 2024 | 74.50 | 75.67 | 74.42 | 74.92 | 7,973,436 | +0.66(+0.89%) |
Jul 25, 2024 | 78.25 | 78.76 | 74.13 | 74.26 | 10,960,036 | -3.50(-4.50%) |
Jul 24, 2024 | 76.60 | 78.09 | 75.41 | 77.76 | 15,547,934 | -0.83(-1.06%) |
Jul 23, 2024 | 78.56 | 79.43 | 78.19 | 78.59 | 6,714,451 | +0.32(+0.41%) |
Jul 22, 2024 | 77.67 | 78.64 | 77.47 | 78.27 | 6,469,720 | +0.71(+0.92%) |
Jul 19, 2024 | 76.90 | 77.69 | 76.22 | 77.56 | 7,913,049 | +2.01(+2.66%) |
Jul 18, 2024 | 77.20 | 77.65 | 74.15 | 75.55 | 9,580,113 | -1.86(-2.40%) |
Jul 17, 2024 | 78.07 | 78.39 | 77.08 | 77.41 | 5,215,179 | -0.73(-0.93%) |
Jul 16, 2024 | 78.01 | 78.46 | 77.64 | 78.14 | 4,243,342 | +0.12(+0.15%) |
Jul 15, 2024 | 78.00 | 78.98 | 77.71 | 78.02 | 6,481,773 | +0.33(+0.42%) |
Jul 12, 2024 | 76.88 | 77.88 | 76.67 | 77.69 | 4,430,853 | +0.80(+1.04%) |
Jul 11, 2024 | 77.08 | 77.23 | 76.61 | 76.89 | 5,818,467 | -0.22(-0.29%) |
Jul 10, 2024 | 76.55 | 77.15 | 76.03 | 77.11 | 3,334,950 | +0.60(+0.78%) |
Jul 09, 2024 | 76.45 | 76.75 | 76.07 | 76.51 | 3,954,706 | +0.40(+0.53%) |
Jul 08, 2024 | 76.37 | 76.43 | 75.99 | 76.11 | 4,537,538 | -0.29(-0.38%) |
Jul 05, 2024 | 76.56 | 76.68 | 75.77 | 76.40 | 4,641,157 | +0.29(+0.38%) |
Jul 03, 2024 | 76.80 | 77.00 | 75.71 | 76.11 | 2,144,449 | -0.44(-0.57%) |
Jul 02, 2024 | 76.39 | 76.73 | 75.91 | 76.55 | 3,321,837 | +0.14(+0.18%) |